Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 110.25 | 111.06 | 109.89 | 110.32 | 598,367 | +0.13(+0.12%) |
Mar 30, 2017 | 109.72 | 111.06 | 109.58 | 110.18 | 486,726 | +0.34(+0.31%) |
Mar 29, 2017 | 109.39 | 110.05 | 109.03 | 109.84 | 1,168,819 | +0.34(+0.31%) |
Mar 28, 2017 | 109.86 | 110.17 | 108.72 | 109.50 | 1,013,864 | -0.84(-0.76%) |
Mar 27, 2017 | 110.48 | 111.09 | 109.68 | 110.34 | 1,351,253 | -0.52(-0.47%) |
Mar 24, 2017 | 112.50 | 112.61 | 110.53 | 110.86 | 801,637 | -1.57(-1.39%) |
Mar 23, 2017 | 112.70 | 113.89 | 112.32 | 112.43 | 971,111 | -0.98(-0.87%) |
Mar 22, 2017 | 111.86 | 113.49 | 111.43 | 113.41 | 929,354 | +1.48(+1.32%) |
Mar 21, 2017 | 112.22 | 113.53 | 111.42 | 111.93 | 1,160,522 | -0.25(-0.22%) |
Mar 20, 2017 | 109.40 | 112.25 | 109.10 | 112.18 | 1,865,440 | +2.73(+2.50%) |
Mar 17, 2017 | 107.38 | 109.56 | 107.14 | 109.44 | 1,476,149 | +2.62(+2.45%) |
Mar 16, 2017 | 106.28 | 106.95 | 105.86 | 106.83 | 689,460 | +0.70(+0.66%) |
Mar 15, 2017 | 104.80 | 106.40 | 104.41 | 106.13 | 689,904 | +1.56(+1.49%) |
Mar 14, 2017 | 104.48 | 105.03 | 104.00 | 104.57 | 593,128 | -0.31(-0.30%) |
Mar 13, 2017 | 103.91 | 105.02 | 103.25 | 104.89 | 745,826 | +1.05(+1.01%) |
Mar 10, 2017 | 103.19 | 103.88 | 103.01 | 103.83 | 572,780 | +1.38(+1.35%) |
Mar 09, 2017 | 102.95 | 102.95 | 102.03 | 102.45 | 608,353 | -0.51(-0.50%) |
Mar 08, 2017 | 102.56 | 103.94 | 102.56 | 102.97 | 733,361 | +0.32(+0.31%) |
Mar 07, 2017 | 102.88 | 103.64 | 102.19 | 102.64 | 529,931 | -0.41(-0.40%) |
Mar 06, 2017 | 103.07 | 103.67 | 102.91 | 103.06 | 685,271 | -0.61(-0.59%) |
Mar 03, 2017 | 104.45 | 104.95 | 103.18 | 103.67 | 416,810 | -0.83(-0.79%) |
Mar 02, 2017 | 105.17 | 105.61 | 103.98 | 104.50 | 671,906 | -0.80(-0.76%) |
Mar 01, 2017 | 104.49 | 106.36 | 104.41 | 105.30 | 754,111 | +1.16(+1.11%) |
Feb 28, 2017 | 103.41 | 104.56 | 103.35 | 104.14 | 611,028 | +0.74(+0.71%) |
Feb 27, 2017 | 103.65 | 103.69 | 102.84 | 103.40 | 558,785 | -0.16(-0.15%) |
Feb 24, 2017 | 103.61 | 103.81 | 102.73 | 103.56 | 623,753 | -0.12(-0.11%) |
Feb 23, 2017 | 103.59 | 106.32 | 102.68 | 103.68 | 1,307,921 | +2.08(+2.05%) |
Feb 22, 2017 | 100.74 | 101.76 | 100.27 | 101.60 | 680,227 | +0.84(+0.83%) |
Feb 21, 2017 | 101.19 | 102.06 | 100.32 | 100.76 | 806,811 | -0.62(-0.61%) |
Feb 17, 2017 | 101.38 | 101.38 | 101.38 | 0 | -1.38(-1.34%) | |
Feb 16, 2017 | 100.11 | 104.67 | 99.42 | 102.76 | 2,334,633 | +4.04(+4.09%) |
Feb 15, 2017 | 97.23 | 98.81 | 96.99 | 98.72 | 807,645 | +1.04(+1.07%) |
Feb 14, 2017 | 99.04 | 99.39 | 97.01 | 97.68 | 1,213,295 | -1.76(-1.77%) |
Feb 13, 2017 | 98.12 | 99.44 | 97.40 | 99.44 | 884,382 | +1.76(+1.80%) |
Feb 10, 2017 | 97.98 | 98.66 | 97.41 | 97.69 | 1,626,154 | +0.14(+0.14%) |
Feb 09, 2017 | 97.70 | 98.85 | 97.36 | 97.55 | 1,585,420 | -0.15(-0.15%) |
Feb 08, 2017 | 96.72 | 98.21 | 96.35 | 97.70 | 771,874 | +0.97(+1.00%) |
Feb 07, 2017 | 97.56 | 97.66 | 96.37 | 96.73 | 810,039 | -0.60(-0.61%) |
Feb 06, 2017 | 97.39 | 97.80 | 96.54 | 97.32 | 440,310 | -0.42(-0.43%) |
Feb 03, 2017 | 97.07 | 98.13 | 96.20 | 97.75 | 844,017 | +0.94(+0.98%) |
Feb 02, 2017 | 96.58 | 97.87 | 95.12 | 96.80 | 2,137,819 | +0.25(+0.26%) |
Feb 01, 2017 | 97.26 | 97.46 | 95.92 | 96.55 | 1,122,297 | -0.56(-0.57%) |
Jan 31, 2017 | 98.31 | 98.49 | 96.08 | 97.11 | 963,731 | -1.48(-1.50%) |
Jan 30, 2017 | 98.94 | 99.16 | 98.17 | 98.59 | 501,969 | -0.70(-0.71%) |
Jan 27, 2017 | 98.94 | 99.35 | 98.19 | 99.29 | 343,802 | +0.12(+0.13%) |
Jan 26, 2017 | 99.45 | 99.72 | 98.99 | 99.17 | 315,634 | -0.10(-0.10%) |
Jan 25, 2017 | 99.47 | 99.66 | 99.08 | 99.27 | 502,895 | +0.23(+0.23%) |
Jan 24, 2017 | 97.45 | 99.13 | 96.76 | 99.04 | 451,033 | +1.80(+1.85%) |
Jan 23, 2017 | 97.60 | 97.69 | 96.79 | 97.24 | 380,892 | -0.63(-0.64%) |
Jan 20, 2017 | 97.51 | 98.95 | 97.42 | 97.87 | 550,677 | +0.51(+0.53%) |
Jan 19, 2017 | 97.49 | 97.79 | 96.64 | 97.36 | 562,781 | -0.27(-0.27%) |
Jan 18, 2017 | 97.11 | 97.70 | 96.70 | 97.62 | 604,869 | +0.85(+0.87%) |
Jan 17, 2017 | 96.70 | 97.58 | 96.42 | 96.78 | 560,839 | +0.12(+0.13%) |
Jan 13, 2017 | 96.65 | 96.65 | 96.65 | 0 | +1.16(+1.21%) | |
Jan 12, 2017 | 96.17 | 96.71 | 95.23 | 95.49 | 662,483 | -0.86(-0.89%) |
Jan 11, 2017 | 95.51 | 96.54 | 95.09 | 96.35 | 734,264 | +0.68(+0.71%) |
Jan 10, 2017 | 96.13 | 96.59 | 95.60 | 95.67 | 593,214 | -0.07(-0.07%) |
Jan 09, 2017 | 95.48 | 96.27 | 94.03 | 95.74 | 859,385 | -0.38(-0.40%) |
Jan 06, 2017 | 95.83 | 96.54 | 93.75 | 96.12 | 1,223,817 | -0.07(-0.07%) |
Jan 05, 2017 | 96.88 | 97.30 | 95.38 | 96.19 | 1,219,273 | -1.07(-1.10%) |
Jan 04, 2017 | 96.93 | 97.91 | 95.70 | 97.26 | 852,051 | +0.18(+0.19%) |